Market Cap $3.46T
0.47%
Volume 24h $118.86B
-63.58%
BTC % 54.83%
-0.27%
ETH % 11.5%
0.43%
Coins
34.057
+1
Exchanges
885
Last update
1 minute ago
Circle tokenized stock (xStock) (CRCLX) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Jan-16 2026 | $78.66 | $77.02 | $79.60 | $77.96 | $19,074,124 | $23,175,208 |
| Jan-15 2026 | $77.66 | $76.54 | $84.50 | $83.91 | $19,231,675 | $22,878,890 |
| Jan-14 2026 | $83.87 | $82.61 | $84.96 | $84.52 | $24,678,943 | $24,709,348 |
| Jan-13 2026 | $84.80 | $80.40 | $84.80 | $82.85 | $18,912,472 | $24,982,616 |
| Jan-12 2026 | $82.57 | $80.66 | $83.43 | $83.05 | $16,909,746 | $24,327,135 |
| Jan-11 2026 | $82.92 | $82.76 | $83.04 | $82.80 | $3,075,035 | $24,428,600 |
| Jan-10 2026 | $82.83 | $82.81 | $83.07 | $83.07 | $3,141,187 | $24,401,876 |
| Jan-09 2026 | $83.05 | $79.65 | $83.89 | $81.96 | $16,605,893 | $24,469,208 |
| Jan-08 2026 | $81.82 | $79.75 | $82.32 | $80.77 | $14,525,094 | $24,104,817 |
| Jan-07 2026 | $80.75 | $80.47 | $85.36 | $85.36 | $19,521,708 | $23,791,006 |
| Jan-06 2026 | $85.01 | $82.30 | $85.74 | $85.22 | $25,084,826 | $25,046,076 |
| Jan-05 2026 | $85.18 | $84.28 | $86.26 | $84.28 | $18,434,854 | $25,095,397 |
| Jan-04 2026 | $84.22 | $84.03 | $84.54 | $84.54 | $4,626,611 | $24,813,844 |
| Jan-03 2026 | $84.42 | $83.33 | $84.42 | $83.55 | $3,131,085 | $24,870,470 |
| Jan-02 2026 | $83.66 | $78.94 | $83.70 | $78.94 | $19,208,311 | $24,647,437 |